MSLH.LMSLH.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $173.60 | $174.60 | $165.66 | $166.80 | 2.56M |
| 3/2/2026 | $178.60 | $178.80 | $174.40 | $175.20 | 2.62M |
| 2/27/2026 | $183.60 | $183.60 | $177.80 | $179.80 | 1.89M |
| 2/26/2026 | $175.00 | $180.07 | $172.00 | $179.00 | 1.26M |
| 2/25/2026 | $176.40 | $176.40 | $171.40 | $172.00 | 508,771 |
| 2/24/2026 | $177.80 | $177.80 | $173.40 | $174.00 | 536,368 |
| 2/23/2026 | $174.00 | $176.80 | $173.00 | $174.60 | 409,860 |
| 2/20/2026 | $172.40 | $178.05 | $171.40 | $177.00 | 1.53M |
| 2/19/2026 | $177.00 | $177.00 | $172.40 | $172.40 | 890,580 |
| 2/18/2026 | $177.00 | $177.00 | $173.20 | $174.60 | 763,234 |
| 2/17/2026 | $179.00 | $179.00 | $170.80 | $174.20 | 1.02M |
| 2/16/2026 | $175.00 | $178.60 | $174.40 | $174.60 | 1.55M |
| 2/13/2026 | $177.60 | $179.40 | $176.60 | $178.00 | 546,272 |
| 2/12/2026 | $178.00 | $183.40 | $177.20 | $177.60 | 1.13M |
| 2/11/2026 | $170.60 | $183.20 | $170.60 | $182.80 | 2.49M |
| 2/10/2026 | $169.80 | $173.61 | $169.80 | $173.40 | 1.45M |
| 2/9/2026 | $168.20 | $174.20 | $167.20 | $169.80 | 575,760 |
| 2/6/2026 | $163.00 | $172.60 | $163.00 | $172.20 | 1.55M |
| 2/5/2026 | $165.40 | $167.00 | $162.20 | $166.60 | 2.60M |
| 2/4/2026 | $160.40 | $168.20 | $158.80 | $166.40 | 1.79M |
| 2/3/2026 | $160.00 | $162.00 | $157.80 | $160.00 | 5.11M |
| 2/2/2026 | $156.00 | $158.40 | $155.00 | $158.00 | 1.84M |
| 1/30/2026 | $158.00 | $159.60 | $155.60 | $156.40 | 1.64M |
| 1/29/2026 | $160.60 | $160.60 | $157.80 | $157.80 | 1.18M |
| 1/28/2026 | $159.40 | $160.40 | $158.20 | $159.00 | 670,707 |
| 1/27/2026 | $164.60 | $164.60 | $158.20 | $158.20 | 997,434 |
| 1/26/2026 | $162.60 | $164.00 | $160.80 | $160.80 | 389,493 |
| 1/23/2026 | $164.00 | $165.40 | $160.60 | $162.80 | 2.50M |
| 1/22/2026 | $162.20 | $166.40 | $161.80 | $164.00 | 1.39M |
| 1/21/2026 | $160.00 | $164.00 | $158.20 | $162.20 | 2.03M |
| 1/20/2026 | $166.00 | $167.00 | $159.20 | $159.40 | 2.26M |
| 1/19/2026 | $176.60 | $177.40 | $165.40 | $167.20 | 2.67M |
| 1/16/2026 | $177.00 | $180.00 | $176.60 | $177.40 | 591,756 |
| 1/15/2026 | $179.00 | $181.20 | $174.23 | $179.80 | 2.61M |
| 1/14/2026 | $175.20 | $177.00 | $172.40 | $176.00 | 798,044 |
| 1/13/2026 | $180.20 | $183.00 | $176.00 | $176.20 | 1.30M |
| 1/12/2026 | $179.60 | $181.10 | $176.20 | $179.20 | 1.79M |
| 1/9/2026 | $176.60 | $178.00 | $175.20 | $177.40 | 4.19M |
| 1/8/2026 | $177.80 | $178.00 | $174.40 | $176.80 | 1.28M |
| 1/7/2026 | $179.40 | $183.40 | $177.20 | $178.80 | 1.25M |
| 1/6/2026 | $178.20 | $181.00 | $176.16 | $179.40 | 725,719 |
| 1/5/2026 | $179.20 | $181.00 | $175.60 | $180.80 | 853,120 |
| 1/2/2026 | $182.00 | $182.00 | $173.56 | $177.20 | 577,319 |
| 12/31/2025 | $182.20 | $182.20 | $179.80 | $180.60 | 133,604 |
| 12/30/2025 | $182.20 | $182.20 | $180.00 | $181.40 | 232,251 |
| 12/29/2025 | $179.60 | $182.20 | $179.60 | $181.60 | 420,827 |
| 12/24/2025 | $182.80 | $182.80 | $180.80 | $180.80 | 159,411 |
| 12/23/2025 | $183.20 | $183.20 | $179.80 | $182.00 | 584,465 |
| 12/22/2025 | $178.00 | $180.20 | $177.80 | $179.80 | 366,319 |
| 12/19/2025 | $183.40 | $183.40 | $179.40 | $180.00 | 788,131 |
| 12/18/2025 | $178.80 | $184.00 | $178.60 | $183.40 | 795,030 |
| 12/17/2025 | $180.00 | $182.40 | $179.00 | $180.60 | 895,101 |
| 12/16/2025 | $179.00 | $180.20 | $177.80 | $178.60 | 915,433 |
| 12/15/2025 | $178.60 | $179.20 | $177.00 | $178.80 | 356,148 |
| 12/12/2025 | $180.80 | $180.80 | $177.20 | $178.00 | 648,014 |
| 12/11/2025 | $174.80 | $178.20 | $173.80 | $177.20 | 1.37M |
| 12/10/2025 | $168.00 | $175.00 | $168.00 | $173.80 | 1.29M |
| 12/9/2025 | $172.40 | $174.80 | $171.60 | $172.00 | 1.17M |
| 12/8/2025 | $177.80 | $177.80 | $171.00 | $172.20 | 609,854 |
| 12/5/2025 | $171.60 | $178.40 | $171.60 | $174.60 | 447,750 |
| 12/4/2025 | $177.60 | $179.40 | $174.60 | $175.20 | 356,582 |
| 12/3/2025 | $174.20 | $177.00 | $171.60 | $175.60 | 469,519 |